Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241018C00200000 | 2024-09-16 10:48AM EDT | 200.00 | 251.30 | 253.15 | 256.65 | 0.00 | - | 4 | 2 | 302.15% |
| BRKB241018C00210000 | 2024-10-10 2:52PM EDT | 210.00 | 243.80 | 243.25 | 246.60 | -3.83 | -1.55% | 7 | 7 | 284.47% |
| BRKB241018C00220000 | 2024-08-30 2:50PM EDT | 220.00 | 252.64 | 236.40 | 239.40 | 0.00 | - | 1 | 1 | 300.49% |
| BRKB241018C00240000 | 2024-09-11 2:40PM EDT | 240.00 | 212.06 | 213.20 | 216.75 | 0.00 | - | 1 | 1 | 150.78% |
| BRKB241018C00250000 | 2024-06-21 11:45AM EDT | 250.00 | 163.17 | 185.60 | 189.90 | 0.00 | - | 2 | 3 | 0.00% |
| BRKB241018C00260000 | 2024-06-21 1:09PM EDT | 260.00 | 153.46 | 175.75 | 180.05 | 0.00 | - | 3 | 3 | 0.00% |
| BRKB241018C00270000 | 2024-09-19 12:27PM EDT | 270.00 | 190.78 | 183.30 | 186.70 | 0.00 | - | 4 | 10 | 130.08% |
| BRKB241018C00280000 | 2024-10-10 2:56PM EDT | 280.00 | 173.81 | 173.25 | 176.60 | -5.94 | -3.30% | 11 | 16 | 189.09% |
| BRKB241018C00290000 | 2024-10-04 9:40AM EDT | 290.00 | 165.80 | 163.30 | 166.75 | 0.00 | - | 1 | 2 | 117.38% |
| BRKB241018C00300000 | 2024-09-12 2:08PM EDT | 300.00 | 152.12 | 153.30 | 156.75 | 0.00 | - | 9 | 14 | 109.18% |
| BRKB241018C00310000 | 2024-10-10 10:04AM EDT | 310.00 | 144.78 | 143.30 | 146.80 | +36.01 | +33.11% | 1 | 1 | 104.10% |
| BRKB241018C00320000 | 2024-06-24 12:38PM EDT | 320.00 | 102.29 | 115.10 | 119.55 | 0.00 | - | 1 | 6 | 0.00% |
| BRKB241018C00330000 | 2024-08-05 3:26PM EDT | 330.00 | 89.34 | 148.95 | 152.60 | 0.00 | - | 1 | 3 | 314.53% |
| BRKB241018C00335000 | 2024-10-03 10:45AM EDT | 335.00 | 118.46 | 118.35 | 121.80 | 0.00 | - | 2 | 2 | 86.82% |
| BRKB241018C00340000 | 2024-10-03 10:20AM EDT | 340.00 | 114.10 | 113.35 | 116.80 | 0.00 | - | 28 | 34 | 83.01% |
| BRKB241018C00345000 | 2024-10-10 3:54PM EDT | 345.00 | 109.95 | 108.60 | 111.55 | -0.87 | -0.79% | 1 | 4 | 79.30% |
| BRKB241018C00350000 | 2024-10-09 11:30AM EDT | 350.00 | 106.91 | 103.35 | 105.55 | 0.00 | - | 5 | 72 | 93.51% |
| BRKB241018C00360000 | 2024-09-23 2:11PM EDT | 360.00 | 95.88 | 93.35 | 96.90 | 0.00 | - | 2 | 46 | 71.09% |
| BRKB241018C00370000 | 2024-10-10 3:34PM EDT | 370.00 | 85.85 | 83.80 | 86.75 | -0.01 | -0.01% | 292 | 507 | 69.34% |
| BRKB241018C00375000 | 2024-10-10 12:36PM EDT | 375.00 | 79.98 | 78.40 | 81.85 | -1.67 | -2.05% | 1 | 66 | 60.06% |
| BRKB241018C00380000 | 2024-10-10 11:32AM EDT | 380.00 | 74.69 | 73.45 | 76.80 | -2.16 | -2.81% | 2 | 63 | 56.45% |
| BRKB241018C00390000 | 2024-10-09 9:34AM EDT | 390.00 | 64.15 | 63.50 | 66.80 | 0.00 | - | 4 | 412 | 50.20% |
| BRKB241018C00395000 | 2024-10-09 1:27PM EDT | 395.00 | 61.71 | 58.50 | 61.95 | 0.00 | - | 45 | 42 | 72.68% |
| BRKB241018C00400000 | 2024-10-07 3:57PM EDT | 400.00 | 54.66 | 53.50 | 56.95 | 0.00 | - | 3 | 285 | 67.76% |
| BRKB241018C00405000 | 2024-10-10 2:15PM EDT | 405.00 | 49.25 | 48.75 | 51.85 | -3.40 | -6.46% | 3 | 165 | 61.96% |
| BRKB241018C00410000 | 2024-10-09 12:04PM EDT | 410.00 | 48.30 | 43.55 | 46.80 | 0.00 | - | 2 | 358 | 56.64% |
| BRKB241018C00415000 | 2024-09-25 3:14PM EDT | 415.00 | 39.60 | 39.20 | 41.45 | 0.00 | - | 1 | 44 | 48.82% |
| BRKB241018C00420000 | 2024-10-10 12:58PM EDT | 420.00 | 34.32 | 34.20 | 36.50 | -2.23 | -6.10% | 6 | 931 | 44.46% |
| BRKB241018C00425000 | 2024-10-04 2:50PM EDT | 425.00 | 36.00 | 28.85 | 31.55 | 0.00 | - | 4 | 74 | 40.00% |
| BRKB241018C00430000 | 2024-10-10 12:58PM EDT | 430.00 | 24.15 | 24.80 | 26.75 | -4.95 | -17.01% | 8 | 692 | 36.40% |
| BRKB241018C00435000 | 2024-10-10 1:05PM EDT | 435.00 | 19.38 | 20.20 | 21.80 | -2.57 | -11.71% | 4 | 60 | 31.54% |
| BRKB241018C00440000 | 2024-10-10 12:58PM EDT | 440.00 | 14.96 | 15.65 | 16.65 | -2.99 | -16.66% | 27 | 1,941 | 25.34% |
| BRKB241018C00442500 | 2024-10-09 12:26PM EDT | 442.50 | 16.05 | 12.90 | 14.25 | 0.00 | - | 1 | 22 | 23.14% |
| BRKB241018C00445000 | 2024-10-10 2:00PM EDT | 445.00 | 10.70 | 11.35 | 12.05 | -1.58 | -12.87% | 19 | 185 | 21.74% |
| BRKB241018C00447500 | 2024-10-10 3:34PM EDT | 447.50 | 9.55 | 9.45 | 10.00 | -4.20 | -30.55% | 3 | 4 | 20.66% |
| BRKB241018C00450000 | 2024-10-10 3:52PM EDT | 450.00 | 7.55 | 7.45 | 8.05 | -1.75 | -18.82% | 79 | 1,249 | 19.53% |
| BRKB241018C00452500 | 2024-10-10 2:00PM EDT | 452.50 | 5.15 | 5.70 | 6.20 | -1.75 | -25.36% | 43 | 117 | 18.24% |
| BRKB241018C00455000 | 2024-10-10 3:58PM EDT | 455.00 | 4.40 | 4.30 | 4.50 | -0.80 | -15.38% | 605 | 1,163 | 16.88% |
| BRKB241018C00457500 | 2024-10-10 3:57PM EDT | 457.50 | 3.25 | 3.00 | 3.20 | -1.20 | -26.97% | 301 | 289 | 16.20% |
| BRKB241018C00460000 | 2024-10-10 3:55PM EDT | 460.00 | 2.15 | 1.83 | 2.19 | -1.00 | -31.75% | 519 | 2,100 | 15.74% |
| BRKB241018C00462500 | 2024-10-10 3:57PM EDT | 462.50 | 1.37 | 1.28 | 1.42 | -0.78 | -36.28% | 216 | 288 | 15.33% |
| BRKB241018C00465000 | 2024-10-10 3:53PM EDT | 465.00 | 0.85 | 0.70 | 0.88 | -0.49 | -36.57% | 202 | 1,305 | 15.04% |
| BRKB241018C00467500 | 2024-10-10 3:15PM EDT | 467.50 | 0.50 | 0.47 | 0.54 | -0.43 | -46.24% | 20 | 423 | 14.98% |
| BRKB241018C00470000 | 2024-10-10 3:45PM EDT | 470.00 | 0.29 | 0.28 | 0.33 | -0.28 | -49.12% | 125 | 2,449 | 15.06% |
| BRKB241018C00472500 | 2024-10-10 3:44PM EDT | 472.50 | 0.17 | 0.16 | 0.21 | -0.14 | -45.16% | 31 | 147 | 15.38% |
| BRKB241018C00475000 | 2024-10-10 3:22PM EDT | 475.00 | 0.10 | 0.00 | 0.12 | -0.09 | -47.37% | 120 | 1,101 | 15.43% |
| BRKB241018C00480000 | 2024-10-10 12:55PM EDT | 480.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 23 | 1,290 | 16.60% |
| BRKB241018C00485000 | 2024-10-10 9:40AM EDT | 485.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 2 | 643 | 20.80% |
| BRKB241018C00490000 | 2024-10-10 3:41PM EDT | 490.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 284 | 21.49% |
| BRKB241018C00495000 | 2024-10-10 12:24PM EDT | 495.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 15 | 124 | 22.66% |
| BRKB241018C00500000 | 2024-10-09 10:44AM EDT | 500.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 533 | 29.40% |
| BRKB241018C00505000 | 2024-10-09 2:44PM EDT | 505.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 14 | 318 | 33.45% |
| BRKB241018C00510000 | 2024-09-26 9:50AM EDT | 510.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 1 | 88 | 45.95% |
| BRKB241018C00515000 | 2024-10-07 9:39AM EDT | 515.00 | 0.08 | 0.00 | 0.63 | 0.00 | - | 16 | 129 | 49.05% |
| BRKB241018C00520000 | 2024-10-10 2:45PM EDT | 520.00 | 0.01 | 0.00 | 0.52 | -0.06 | -85.71% | 1 | 185 | 50.24% |
| BRKB241018C00525000 | 2024-10-07 10:24AM EDT | 525.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 129 | 42.48% |
| BRKB241018C00530000 | 2024-10-07 9:35AM EDT | 530.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 647 | 58.01% |
| BRKB241018C00540000 | 2024-09-30 9:33AM EDT | 540.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 42 | 113 | 56.54% |
| BRKB241018C00550000 | 2024-10-09 3:17PM EDT | 550.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 280 | 49.02% |
| BRKB241018C00560000 | 2024-10-09 9:32AM EDT | 560.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 2 | 18 | 66.46% |
| BRKB241018C00570000 | 2024-09-24 12:53PM EDT | 570.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 1 | 22 | 71.19% |
| BRKB241018C00580000 | 2024-09-06 10:38AM EDT | 580.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 1 | 15 | 69.73% |
| BRKB241018C00590000 | 2024-09-17 2:32PM EDT | 590.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 80.22% |
| BRKB241018C00600000 | 2024-09-23 2:34PM EDT | 600.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 5 | 93.99% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241018P00200000 | 2024-07-26 2:31PM EDT | 200.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 6 | 18 | 257.91% |
| BRKB241018P00210000 | 2024-03-14 9:32AM EDT | 210.00 | 0.19 | 0.00 | 2.24 | 0.00 | - | 1 | 4 | 265.87% |
| BRKB241018P00240000 | 2024-08-13 3:19PM EDT | 240.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 190.72% |
| BRKB241018P00250000 | 2024-08-07 2:54PM EDT | 250.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 5 | 6 | 193.65% |
| BRKB241018P00260000 | 2024-08-23 10:01AM EDT | 260.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 13 | 182.03% |
| BRKB241018P00270000 | 2024-08-07 1:29PM EDT | 270.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 6 | 500 | 163.87% |
| BRKB241018P00280000 | 2024-08-07 10:04AM EDT | 280.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 148.63% |
| BRKB241018P00290000 | 2024-08-05 2:48PM EDT | 290.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 94 | 143.65% |
| BRKB241018P00300000 | 2024-08-28 11:03AM EDT | 300.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 111 | 106.64% |
| BRKB241018P00310000 | 2024-08-14 9:45AM EDT | 310.00 | 0.23 | 0.01 | 0.96 | 0.00 | - | 20 | 32 | 125.10% |
| BRKB241018P00320000 | 2024-09-30 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 165 | 78.13% |
| BRKB241018P00330000 | 2024-10-08 12:11PM EDT | 330.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 56 | 96.97% |
| BRKB241018P00340000 | 2024-10-08 12:12PM EDT | 340.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 331 | 102.73% |
| BRKB241018P00345000 | 2024-09-12 3:49PM EDT | 345.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | - | 2 | 98.29% |
| BRKB241018P00350000 | 2024-10-09 3:16PM EDT | 350.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 626 | 64.45% |
| BRKB241018P00355000 | 2024-09-13 11:54AM EDT | 355.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 10 | 11 | 67.97% |
| BRKB241018P00360000 | 2024-10-03 2:20PM EDT | 360.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 250 | 60.35% |
| BRKB241018P00365000 | 2024-09-20 11:50AM EDT | 365.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 1 | 56 | 55.86% |
| BRKB241018P00370000 | 2024-10-10 12:00PM EDT | 370.00 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 2 | 750 | 52.73% |
| BRKB241018P00375000 | 2024-10-09 12:00PM EDT | 375.00 | 0.03 | 0.01 | 0.73 | 0.00 | - | 1 | 46 | 66.21% |
| BRKB241018P00380000 | 2024-10-09 3:33PM EDT | 380.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 670 | 51.76% |
| BRKB241018P00385000 | 2024-10-02 1:54PM EDT | 385.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 2 | 130 | 51.27% |
| BRKB241018P00390000 | 2024-10-10 11:54AM EDT | 390.00 | 0.05 | 0.03 | 0.14 | -0.01 | -16.67% | 40 | 760 | 47.07% |
| BRKB241018P00395000 | 2024-10-10 3:51PM EDT | 395.00 | 0.01 | 0.02 | 0.13 | -0.07 | -87.50% | 2 | 1,017 | 43.26% |
| BRKB241018P00400000 | 2024-10-10 3:49PM EDT | 400.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 117 | 1,368 | 36.72% |
| BRKB241018P00405000 | 2024-10-10 3:02PM EDT | 405.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 115 | 593 | 34.67% |
| BRKB241018P00410000 | 2024-10-10 12:25PM EDT | 410.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 28 | 1,180 | 32.76% |
| BRKB241018P00415000 | 2024-10-10 3:02PM EDT | 415.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 39 | 1,530 | 30.47% |
| BRKB241018P00420000 | 2024-10-10 3:27PM EDT | 420.00 | 0.21 | 0.17 | 0.20 | -0.01 | -4.55% | 15 | 2,437 | 28.32% |
| BRKB241018P00425000 | 2024-10-10 3:02PM EDT | 425.00 | 0.25 | 0.23 | 0.26 | -0.06 | -19.35% | 29 | 847 | 25.98% |
| BRKB241018P00430000 | 2024-10-10 1:51PM EDT | 430.00 | 0.39 | 0.32 | 0.35 | -0.05 | -11.36% | 16 | 2,113 | 23.63% |
| BRKB241018P00435000 | 2024-10-10 3:44PM EDT | 435.00 | 0.51 | 0.45 | 0.51 | -0.06 | -10.53% | 27 | 2,238 | 21.49% |
| BRKB241018P00437500 | 2024-10-10 2:27PM EDT | 437.50 | 0.68 | 0.55 | 0.65 | -0.04 | -5.56% | 15 | 1,009 | 20.64% |
| BRKB241018P00440000 | 2024-10-10 3:00PM EDT | 440.00 | 0.94 | 0.74 | 0.80 | +0.04 | +4.44% | 46 | 1,617 | 19.56% |
| BRKB241018P00442500 | 2024-10-10 3:27PM EDT | 442.50 | 1.18 | 0.95 | 1.02 | +0.11 | +10.28% | 21 | 105 | 18.62% |
| BRKB241018P00445000 | 2024-10-10 3:59PM EDT | 445.00 | 1.23 | 1.24 | 1.34 | -0.18 | -12.77% | 163 | 665 | 17.84% |
| BRKB241018P00447500 | 2024-10-10 3:49PM EDT | 447.50 | 1.66 | 1.63 | 1.76 | -0.05 | -2.92% | 44 | 117 | 17.04% |
| BRKB241018P00450000 | 2024-10-10 3:58PM EDT | 450.00 | 2.24 | 2.17 | 2.32 | 0.00 | - | 86 | 1,098 | 16.27% |
| BRKB241018P00452500 | 2024-10-10 3:22PM EDT | 452.50 | 3.60 | 2.89 | 3.10 | +0.43 | +13.56% | 61 | 126 | 15.69% |
| BRKB241018P00455000 | 2024-10-10 3:57PM EDT | 455.00 | 3.88 | 3.80 | 4.10 | +0.08 | +2.11% | 113 | 624 | 15.13% |
| BRKB241018P00457500 | 2024-10-10 1:14PM EDT | 457.50 | 6.45 | 5.00 | 5.40 | +1.65 | +34.37% | 26 | 129 | 14.79% |
| BRKB241018P00460000 | 2024-10-10 3:32PM EDT | 460.00 | 7.40 | 6.40 | 7.00 | -0.92 | -11.06% | 40 | 833 | 14.66% |
| BRKB241018P00462500 | 2024-10-09 11:56AM EDT | 462.50 | 7.18 | 8.15 | 8.75 | 0.00 | - | 3 | 35 | 14.15% |
| BRKB241018P00465000 | 2024-10-10 3:56PM EDT | 465.00 | 10.55 | 10.15 | 10.80 | +0.94 | +9.78% | 21 | 443 | 14.11% |
| BRKB241018P00467500 | 2024-10-02 1:57PM EDT | 467.50 | 13.30 | 11.65 | 14.30 | 0.00 | - | 1 | 1 | 22.21% |
| BRKB241018P00470000 | 2024-10-08 1:44PM EDT | 470.00 | 16.57 | 14.40 | 16.50 | 0.00 | - | 4 | 263 | 23.05% |
| BRKB241018P00472500 | 2024-10-08 12:04PM EDT | 472.50 | 17.65 | 16.10 | 19.50 | 0.00 | - | 1 | 0 | 28.28% |
| BRKB241018P00475000 | 2024-10-07 11:13AM EDT | 475.00 | 18.68 | 19.10 | 21.45 | 0.00 | - | 3 | 16 | 27.36% |
| BRKB241018P00480000 | 2024-10-01 3:48PM EDT | 480.00 | 22.00 | 23.70 | 26.85 | 0.00 | - | 3 | 26 | 34.35% |
| BRKB241018P00485000 | 2024-09-09 2:48PM EDT | 485.00 | 23.32 | 27.30 | 30.30 | 0.00 | - | 2 | 0 | 23.88% |
| BRKB241018P00490000 | 2024-10-02 9:34AM EDT | 490.00 | 34.70 | 33.75 | 37.10 | 0.00 | - | 1 | 0 | 44.57% |
| BRKB241018P00495000 | 2024-09-12 3:52PM EDT | 495.00 | 44.40 | 38.75 | 42.10 | 0.00 | - | 2 | 0 | 48.66% |
| BRKB241018P00500000 | 2024-09-30 3:55PM EDT | 500.00 | 40.18 | 43.65 | 47.15 | 0.00 | - | 1 | 1 | 52.99% |
| BRKB241018P00505000 | 2024-09-30 3:55PM EDT | 505.00 | 45.20 | 48.60 | 52.15 | 0.00 | - | 1 | 0 | 56.86% |
| BRKB241018P00540000 | 2024-09-04 11:03AM EDT | 540.00 | 61.15 | 82.50 | 86.15 | 0.00 | - | 4 | 0 | 70.43% |
| BRKB241018P00550000 | 2024-02-07 4:51PM EDT | 550.00 | 153.03 | 145.20 | 148.95 | 0.00 | - | 1 | 0 | 313.10% |
© 2024 Yahoo. All rights reserved.